股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
东方证券( 600958.SH 上证)
板块 :证券   次新股   上证50   上证180   
所属成分指数: 上证180上证50沪深300
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2021-06-119.729.829.439.51-2.16%-1.26%-5.44%52,280,700503,490,00068%9.63-1.18%9.70-0.87%9.76-1.08%10.06-0.29%0.57%
2021-06-109.709.839.659.720.10%-0.27%-3.63%37,736,900367,789,00041%9.75-0.11%9.79-0.33%9.87-0.54%10.090.30%0.87%
2021-06-099.789.889.669.71-1.22%-0.48%-3.44%33,333,000325,245,00035%9.76-0.87%9.82-0.95%9.92-0.51%10.060.43%0.89%
2021-06-089.789.949.719.830.51%-0.13%-1.83%41,501,500408,487,00040%9.840.06%9.91-0.48%9.97-1.02%10.010.57%0.99%
2021-06-079.9410.029.749.78-1.61%-0.58%-1.77%49,915,800490,997,00046%9.84-1.53%9.96-0.61%10.07-1.07%9.960.31%1.02%
2021-06-049.8010.279.759.940.40%-0.50%0.15%82,928,000828,444,00079%9.99-0.12%10.02-1.21%10.180.11%9.930.35%1.01%
2021-06-039.9010.219.859.90-0.60%-1.02%0.10%79,986,900800,062,00081%10.00-0.69%10.14-1.22%10.170.52%9.890.50%0.99%
2021-06-0210.3010.329.929.96-2.64%-1.10%1.21%76,727,100772,688,00081%10.07-2.14%10.270.51%10.120.84%9.840.48%0.96%
2021-06-0110.5510.5710.1310.23-3.67%-0.59%4.45%113,120,4001,164,114,000130%10.29-0.53%10.221.33%10.031.51%9.791.00%0.92%
2021-05-3110.1010.6510.0710.623.61%2.65%9.52%160,987,1001,665,639,000206%10.352.71%10.082.49%9.892.12%9.702.05%0.85%
2021-05-289.5310.479.4210.257.67%1.76%7.87%208,072,8002,095,960,000302%10.075.84%9.843.68%9.683.09%9.502.71%0.70%
2021-05-279.469.659.409.520.11%0.03%2.91%71,913,600684,393,000120%9.52-1.09%9.490.86%9.390.84%9.250.52%0.56%
2021-05-269.509.879.409.511.71%-1.16%3.34%122,174,9001,175,601,000227%9.623.62%9.412.65%9.312.23%9.201.41%0.53%
2021-05-259.069.429.039.353.31%0.69%3.03%92,125,900855,467,000206%9.292.62%9.161.74%9.111.17%9.080.82%0.39%
2021-05-248.939.178.929.051.57%0.01%0.54%42,453,000384,142,000107%9.051.01%9.010.33%9.00-0.02%9.000.29%0.31%
2021-05-219.059.068.908.91-1.44%-0.55%-0.72%31,086,300278,499,00081%8.96-0.46%8.98-0.26%9.01-0.52%8.980.13%0.27%
2021-05-208.929.118.909.041.12%0.44%0.86%42,791,800385,126,000115%9.000.44%9.00-0.22%9.050.08%8.960.17%0.24%
2021-05-198.989.048.918.94-1.00%-0.23%-0.09%29,193,500261,613,00083%8.96-0.81%9.02-0.66%9.050.09%8.950.13%0.21%
2021-05-188.979.128.929.030.11%-0.04%1.05%31,878,900288,008,00091%9.03-0.09%9.080.19%9.040.43%8.940.29%0.20%
2021-05-179.169.178.959.02-2.70%-0.24%1.23%57,564,200520,491,000161%9.04-0.87%9.060.28%9.000.62%8.910.47%0.18%
2021-05-148.869.308.869.274.75%1.63%4.53%91,648,300835,892,000293%9.123.04%9.042.64%8.941.97%8.871.36%0.11%
2021-05-138.808.908.798.850.23%-0.02%1.15%19,682,500174,236,00078%8.850.37%8.810.61%8.770.09%8.750.18%-0.05%
2021-05-128.808.868.778.83-0.11%0.12%1.11%18,179,300160,328,00069%8.820.54%8.750.15%8.76-0.03%8.730.06%-0.09%
2021-05-118.658.918.618.841.96%0.78%1.28%32,857,300288,208,000125%8.771.07%8.74-0.06%8.77-0.06%8.730.00%-0.10%
2021-05-108.758.778.608.67-1.03%-0.10%-0.66%24,623,500213,711,00098%8.68-0.95%8.75-0.55%8.770.09%8.73-0.10%-0.11%
2021-05-078.788.818.728.76-0.23%-0.02%0.26%23,084,300202,259,00097%8.76-0.43%8.79-0.05%8.760.38%8.74-0.13%-0.10%
2021-05-068.878.918.738.78-0.34%-0.23%0.37%22,207,100195,433,00093%8.80-0.13%8.800.49%8.730.26%8.75-0.15%-0.08%
2021-04-308.808.898.748.81-0.23%-0.01%0.56%29,220,400257,458,000118%8.810.29%8.750.82%8.710.21%8.760.03%-0.05%
2021-04-298.608.888.588.832.56%0.50%0.82%42,680,000375,002,000178%8.792.45%8.680.78%8.690.22%8.760.09%-0.06%
2021-04-288.578.618.538.610.00%0.40%-1.60%17,105,700146,706,00079%8.580.02%8.62-0.49%8.67-0.39%8.75-0.23%-0.14%